| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.09 | 1.33% | 1,364,300 | -1,200 | 0 |
6.50
7.10
6.50
|
|
2 tháng
(2026-07-13) |
-0.10 | -1.45% | 2,938,300 | -1,700 | 0 |
6.33
7.10
6.50
|
|
3 tháng
(2026-06-15) |
-0.57 | -7.76% | 4,159,900 | -1,700 | 0 |
6.33
7.37
6.50
|
|
6 tháng
(2026-03-16) |
-1.14 | -14.35% | 11,329,700 | -4,800 | 0 |
6.33
8.60
6.50
|
|
12 tháng
(2025-09-16) |
-5.58 | -45.08% | 53,182,400 | -198,500 | -2.3 |
6.33
12.67
6.50
|
|
24 tháng
(2024-09-23) |
-2.36 | -25.74% | 192,452,206 | -283,341 | -2.4 |
6.33
15.97
6.50
|
|
36 tháng
(2023-09-27) |
-1.79 | -20.83% | 243,540,154 | -273,640 | -2.4 |
6.33
15.97
6.50
|
|
60 tháng
(2021-10-07) |
1.24 | 22.29% | 364,796,468 | -570,972 | -6.1 |
5.56
15.97
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 16/04/2026 |
7.75
|
74,700 | 7.56 | 7.75 | 7.47 | 0 | 0 | 0 | |
| 15/04/2026 |
7.56
|
218,100 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 | |
| 14/04/2026 |
7.66
|
138,500 | 7.66 | 7.66 | 7.56 | 0 | 0 | 0 | |
| 13/04/2026 |
7.66
|
68,600 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 10/04/2026 |
7.75
|
84,100 | 7.75 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 09/04/2026 |
7.75
|
87,200 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 08/04/2026 |
7.84
|
165,200 | 7.75 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 07/04/2026 |
7.75
|
50,700 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 06/04/2026 |
7.66
|
84,900 | 7.75 | 7.75 | 7.47 | 0 | 0 | 0 | |
| 03/04/2026 |
7.75
|
123,600 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 02/04/2026 |
7.84
|
55,300 | 7.84 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 01/04/2026 |
7.84
|
86,200 | 7.84 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 31/03/2026 |
7.84
|
43,500 | 7.94 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 30/03/2026 |
7.84
|
85,800 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 27/03/2026 |
7.84
|
138,800 | 7.94 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 26/03/2026 |
7.94
|
105,300 | 7.94 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 25/03/2026 |
7.94
|
85,000 | 7.94 | 7.94 | 7.84 | 0 | 0 | 0 | |
| 24/03/2026 |
7.94
|
95,400 | 7.75 | 7.94 | 7.66 | 0 | 0 | 0 | |
| 23/03/2026 |
7.66
|
69,000 | 7.66 | 7.84 | 7.56 | 0 | 0 | 0 | |
| 20/03/2026 |
7.75
|
89,300 | 7.94 | 7.94 | 7.66 | 0 | 0 | 0 | |
| 19/03/2026 |
7.94
|
241,000 | 7.84 | 8.03 | 7.75 | 0 | 0 | 0 | |
| 18/03/2026 |
8.03
|
67,000 | 8.03 | 8.03 | 7.84 | 0 | 0 | 0 | |
| 17/03/2026 |
8.03
|
122,400 | 7.94 | 8.03 | 7.84 | 0 | 0 | 0 | |
| 16/03/2026 |
7.94
|
227,100 | 7.75 | 7.94 | 7.66 | 0 | 0 | 0 | |
| 13/03/2026 |
7.75
|
101,300 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 12/03/2026 |
7.75
|
104,400 | 7.75 | 7.84 | 7.56 | 0 | 0 | 0 | |
| 11/03/2026 |
7.75
|
275,900 | 7.37 | 7.75 | 7.37 | 0 | 2,800 | -0.0 | |
| 10/03/2026 |
7.37
|
54,600 | 6.90 | 7.37 | 6.90 | 0 | 0 | 0 | |
| 09/03/2026 |
6.81
|
365,000 | 7.37 | 7.37 | 6.81 | 0 | 0 | 0 | |
| 06/03/2026 |
7.56
|
120,500 | 7.56 | 7.66 | 7.37 | 0 | 0 | 0 | |
| 05/03/2026 |
7.56
|
37,200 | 7.47 | 7.56 | 7.47 | 0 | 0 | 0 | |
| 04/03/2026 |
7.47
|
90,000 | 7.66 | 7.66 | 7.37 | 0 | 0 | 0 | |
| 03/03/2026 |
7.66
|
47,500 | 7.56 | 7.66 | 7.37 | 0 | 0 | 0 | |
| 02/03/2026 |
7.56
|
148,800 | 7.56 | 7.66 | 7.47 | 0 | 0 | 0 | |
| 27/02/2026 |
7.75
|
75,700 | 7.75 | 7.84 | 7.56 | 0 | 0 | 0 | |
| 26/02/2026 |
7.75
|
60,600 | 7.66 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 25/02/2026 |
7.66
|
215,100 | 7.75 | 7.84 | 7.56 | 0 | 0 | 0 | |
| 24/02/2026 |
7.56
|
263,100 | 7.37 | 7.75 | 7.28 | 0 | 0 | 0 | |
| 23/02/2026 |
7.37
|
160,400 | 7.18 | 7.37 | 7.09 | 0 | 0 | 0 | |
| 13/02/2026 |
7.18
|
83,500 | 7.09 | 7.18 | 6.99 | 0 | 0 | 0 | |
| 12/02/2026 |
7.09
|
93,900 | 6.90 | 7.28 | 6.90 | 0 | 0 | 0 | |
| 11/02/2026 |
6.81
|
69,300 | 6.71 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 10/02/2026 |
6.71
|
126,700 | 6.81 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 09/02/2026 |
6.71
|
69,300 | 6.90 | 6.90 | 6.71 | 0 | 0 | 0 | |
| 06/02/2026 |
6.81
|
200,800 | 6.81 | 6.90 | 6.81 | 0 | 0 | 0 | |
| 05/02/2026 |
6.90
|
54,600 | 6.90 | 6.90 | 6.81 | 0 | 0 | 0 | |
| 04/02/2026 |
6.90
|
130,000 | 6.90 | 6.99 | 6.81 | 0 | 0 | 0 | |
| 03/02/2026 |
6.90
|
113,700 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 | |
| 02/02/2026 |
6.90
|
74,400 | 6.90 | 7.09 | 6.90 | 0 | 0 | 0 | |
| 30/01/2026 |
6.90
|
167,700 | 7.18 | 7.18 | 6.90 | 0 | 0 | 0 | |
| 29/01/2026 |
7.09
|
49,100 | 7.18 | 7.28 | 7.09 | 0 | 0 | 0 | |
| 28/01/2026 |
7.18
|
89,600 | 7.28 | 7.37 | 7.18 | 0 | 0 | 0 | |
| 27/01/2026 |
7.28
|
196,600 | 7.37 | 7.37 | 7.09 | 0 | 0 | 0 | |
| 26/01/2026 |
7.37
|
80,700 | 7.37 | 7.47 | 7.37 | 0 | 0 | 0 | |
| 23/01/2026 |
7.47
|
106,500 | 7.47 | 7.56 | 7.37 | 0 | 0 | 0 | |
| 22/01/2026 |
7.47
|
136,400 | 7.47 | 7.56 | 7.37 | 0 | 0 | 0 | |
| 21/01/2026 |
7.47
|
70,100 | 7.56 | 7.56 | 7.37 | 0 | 0 | 0 | |
| 20/01/2026 |
7.56
|
125,400 | 7.56 | 7.66 | 7.47 | 0 | 0 | 0 | |
| 19/01/2026 |
7.56
|
100,300 | 7.66 | 7.66 | 7.47 | 0 | 0 | 0 | |
| 16/01/2026 |
7.56
|
149,100 | 7.47 | 7.66 | 7.37 | 0 | 0 | 0 | |
| 15/01/2026 |
7.47
|
73,100 | 7.56 | 7.56 | 7.37 | 0 | 0 | 0 | |
| 14/01/2026 |
7.47
|
205,100 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 | |
| 13/01/2026 |
7.56
|
92,900 | 7.56 | 7.66 | 7.56 | 0 | 0 | 0 | |
| 12/01/2026 |
7.56
|
169,100 | 7.56 | 7.66 | 7.37 | 0 | 0 | 0 | |
| 09/01/2026 |
7.56
|
112,700 | 7.66 | 7.66 | 7.56 | 0 | 0 | 0 | |
| 08/01/2026 |
7.56
|
126,900 | 7.75 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 07/01/2026 |
7.66
|
66,700 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 06/01/2026 |
7.66
|
68,300 | 7.66 | 7.75 | 7.66 | 0 | 0 | 0 | |
| 05/01/2026 |
7.75
|
72,300 | 7.75 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 31/12/2025 |
7.75
|
110,200 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 | |
| 30/12/2025 |
7.84
|
53,800 | 7.75 | 7.84 | 7.75 | 0 | 0 | 0 | |
| 29/12/2025 |
7.84
|
67,700 | 7.84 | 7.84 | 7.75 | 0 | 0 | 0 | |
| 26/12/2025 |
7.84
|
149,100 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 25/12/2025 |
7.84
|
182,000 | 7.84 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 24/12/2025 |
7.75
|
115,600 | 7.94 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 23/12/2025 |
7.84
|
161,900 | 7.84 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 22/12/2025 |
7.84
|
167,300 | 7.84 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 19/12/2025 |
7.84
|
70,000 | 8.03 | 8.13 | 7.75 | 0 | 0 | 0 | |
| 18/12/2025 |
8.03
|
499,500 | 7.66 | 8.13 | 7.56 | 0 | 0 | 0 | |
| 17/12/2025 |
7.66
|
204,000 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 16/12/2025 |
7.66
|
83,200 | 7.56 | 7.66 | 7.56 | 0 | 0 | 0 | |
| 15/12/2025 |
7.66
|
84,700 | 7.66 | 7.66 | 7.56 | 0 | 0 | 0 | |
| 12/12/2025 |
7.66
|
219,400 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 11/12/2025 |
7.66
|
72,700 | 7.66 | 7.75 | 7.66 | 0 | 0 | 0 | |
| 10/12/2025 |
7.66
|
105,500 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 | |
| 09/12/2025 |
7.75
|
70,400 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 08/12/2025 |
7.66
|
113,500 | 7.75 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 05/12/2025 |
7.75
|
127,200 | 7.75 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 04/12/2025 |
7.75
|
82,700 | 7.75 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 03/12/2025 |
7.66
|
94,700 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 | |
| 02/12/2025 |
7.75
|
75,900 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 01/12/2025 |
7.66
|
104,900 | 7.75 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 28/11/2025 |
7.75
|
62,500 | 7.84 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 27/11/2025 |
7.84
|
105,000 | 7.84 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 26/11/2025 |
7.84
|
208,300 | 7.84 | 7.94 | 7.66 | 0 | 0 | 0 | |
| 25/11/2025 |
7.84
|
106,900 | 7.94 | 8.03 | 7.84 | 0 | 0 | 0 | |
| 24/11/2025 |
7.94
|
168,900 | 7.94 | 8.13 | 7.84 | 0 | 0 | 0 | |
| 21/11/2025 |
7.94
|
219,500 | 8.13 | 8.32 | 7.94 | 0 | 0 | 0 | |
| 20/11/2025 |
8.03
|
184,800 | 8.13 | 8.22 | 8.03 | 0 | 0 | 0 | |
| 19/11/2025 |
8.13
|
139,800 | 8.22 | 8.22 | 8.03 | 0 | 0 | 0 | |